NYSE : NJR
New Jersey Resources Corporation — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 53.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Jersey Resources Corporation (NJR) closed at 53.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.27 | 53.47 | 52.91 | 53.25 | 19,012 | +0.08% |
| 2026-10-30 | 53.71 | 53.71 | 52.97 | 53.21 | 849,887 | +0.19% |
| 2026-10-29 | 53.18 | 53.37 | 52.8 | 53.11 | 569,944 | +0.64% |
| 2026-10-28 | 53.01 | 53.26 | 52.58 | 52.77 | 627,842 | -0.66% |
| 2026-10-27 | 53.09 | 53.29 | 52.87 | 53.12 | 531,749 | -0.13% |
| 2026-10-26 | 53.03 | 53.42 | 52.25 | 53.19 | 554,894 | +0.06% |
| 2026-10-23 | 53.58 | 53.68 | 52.905 | 53.16 | 497,216 | -0.88% |
| 2026-10-22 | 52.5 | 53.75 | 52.36 | 53.63 | 552,925 | +2.94% |
| 2026-10-21 | 52.14 | 52.24 | 51.82 | 52.1 | 580,920 | +0.15% |
| 2026-10-20 | 51.54 | 52.1 | 51.39 | 52.02 | 559,347 | +1.64% |
| 2026-10-19 | 52.04 | 52.3 | 51.03 | 51.18 | 569,711 | -1.94% |
| 2026-10-16 | 52.01 | 52.48 | 51.37 | 52.19 | 794,911 | +1.28% |
| 2026-10-15 | 52.65 | 52.65 | 51.3 | 51.53 | 553,395 | -0.66% |
| 2026-10-14 | 51.77 | 52.09 | 51.45 | 51.87 | 827,942 | +0.04% |
| 2026-10-13 | 52.31 | 52.44 | 51.289 | 51.85 | 746,674 | -0.06% |
| 2026-10-12 | 51.33 | 51.96 | 51.24 | 51.88 | 469,583 | +1.31% |
| 2026-10-09 | 50.85 | 51.715 | 50.595 | 51.21 | 566,090 | +0.39% |
| 2026-10-08 | 50.97 | 51.335 | 50.76 | 51.01 | 680,879 | +0.10% |
| 2026-10-07 | 51.51 | 51.77 | 50.9 | 50.96 | 607,894 | -1.14% |
| 2026-10-06 | 51.55 | 51.62 | 51 | 51.55 | 493,832 | +1.30% |
| 2026-10-05 | 51.48 | 51.48 | 50.64 | 50.89 | 1,015,020 | -1.36% |
| 2026-10-02 | 51.27 | 52.08 | 51.16 | 51.59 | 775,074 | +0.86% |
| 2026-10-01 | 50.42 | 51.17 | 49.75 | 51.15 | 831,294 | +1.09% |
| 2026-09-30 | 50.94 | 51.145 | 50.455 | 50.6 | 818,459 | -0.45% |
| 2026-09-29 | 50.12 | 51.005 | 49.995 | 50.83 | 642,945 | +0.85% |
| 2026-09-28 | 50.74 | 50.74 | 49.94 | 50.4 | 709,800 | -0.41% |
| 2026-09-25 | 51 | 51.11 | 50.25 | 50.61 | 1,452,498 | -0.88% |
| 2026-09-24 | 51.93 | 51.93 | 50.905 | 51.06 | 833,147 | -1.28% |
| 2026-09-23 | 53.02 | 53.28 | 52 | 52.22 | 603,061 | -0.95% |
| 2026-09-22 | 52.91 | 53.33 | 52.33 | 52.72 | 590,361 | -0.38% |
| 2026-09-21 | 53.92 | 53.92 | 52.88 | 52.92 | 635,913 | -0.75% |
| 2026-09-18 | 53.88 | 53.88 | 52.68 | 53.32 | 1,886,349 | -0.28% |
| 2026-09-17 | 54.32 | 54.32 | 53.46 | 53.47 | 737,212 | -0.06% |
| 2026-09-16 | 53.77 | 54.035 | 53.3 | 53.5 | 782,973 | +0.43% |
| 2026-09-15 | 53.27 | 53.41 | 52.7 | 53.27 | 688,234 | +0.32% |
| 2026-09-14 | 53.69 | 53.94 | 53.05 | 53.1 | 582,467 | -0.11% |
| 2026-09-11 | 53.75 | 54 | 52.945 | 53.16 | 658,434 | -0.34% |
| 2026-09-10 | 53.84 | 54 | 52.935 | 53.34 | 607,327 | -0.26% |
| 2026-09-09 | 54.22 | 54.49 | 53.05 | 53.48 | 528,801 | -0.96% |
| 2026-09-08 | 53.31 | 54.2 | 53.31 | 54 | 435,318 | +1.12% |
| 2026-09-04 | 54.14 | 54.14 | 53.21 | 53.4 | 551,600 | -0.60% |
| 2026-09-03 | 53.92 | 54.12 | 53.585 | 53.72 | 397,897 | +0.15% |
| 2026-09-02 | 54.13 | 54.13 | 53.19 | 53.64 | 571,293 | -0.85% |
| 2026-09-01 | 53.65 | 54.311 | 53.423 | 54.1 | 535,176 | +1.42% |
| 2026-08-31 | 53.25 | 53.63 | 53 | 53.34 | 596,843 | -0.49% |
| 2026-08-28 | 54.12 | 54.12 | 53.25 | 53.6 | 426,186 | -0.33% |
| 2026-08-27 | 53.88 | 54.09 | 53.36 | 53.78 | 441,340 | -1.30% |
| 2026-08-26 | 53.75 | 54.65 | 53.75 | 54.49 | 542,107 | +1.26% |
| 2026-08-25 | 53.82 | 53.92 | 53.333 | 53.81 | 436,643 | +0.13% |
| 2026-08-24 | 53.8 | 53.8 | 53.23 | 53.74 | 407,751 | +0.41% |
| 2026-08-21 | 54.86 | 54.98 | 53.47 | 53.52 | 918,645 | -2.41% |
| 2026-08-20 | 54.99 | 55.52 | 54.79 | 54.84 | 367,863 | -0.44% |
| 2026-08-19 | 55.26 | 56.122 | 55.07 | 55.08 | 553,792 | -0.79% |
| 2026-08-18 | 55.69 | 56.4 | 55.36 | 55.52 | 848,251 | +1.00% |
| 2026-08-17 | 55.37 | 55.749 | 54.585 | 54.97 | 448,215 | -1.13% |
| 2026-08-14 | 55.35 | 55.81 | 55.35 | 55.6 | 386,068 | +0.11% |
| 2026-08-13 | 55.64 | 56.03 | 55.39 | 55.54 | 433,369 | +0.33% |
| 2026-08-12 | 54.7 | 55.36 | 54.62 | 55.36 | 518,539 | +1.13% |
| 2026-08-11 | 54.13 | 54.88 | 53.63 | 54.74 | 842,504 | +1.97% |
| 2026-08-10 | 54.61 | 54.76 | 53.62 | 53.68 | 665,979 | -2.44% |
| 2026-08-07 | 54.05 | 55.19 | 53.95 | 55.02 | 576,951 | +1.01% |
| 2026-08-06 | 56.31 | 56.31 | 54.44 | 54.47 | 1,048,301 | -1.68% |
| 2026-08-05 | 56.12 | 56.82 | 54.92 | 55.4 | 1,221,218 | -3.47% |
| 2026-08-04 | 56.86 | 57.87 | 55.69 | 57.39 | 1,171,477 | -1.19% |
| 2026-08-03 | 57.73 | 58.545 | 57.66 | 58.08 | 746,144 | +0.33% |
| 2026-07-31 | 58.17 | 58.62 | 57.73 | 57.89 | 823,849 | -1.18% |
| 2026-07-30 | 59.9 | 59.95 | 58.42 | 58.58 | 415,298 | -1.46% |
| 2026-07-29 | 60.09 | 60.46 | 58.985 | 59.45 | 570,084 | -0.68% |
| 2026-07-28 | 60.21 | 60.86 | 59.78 | 59.86 | 589,583 | +0.57% |
| 2026-07-27 | 59.86 | 60.32 | 59.48 | 59.52 | 559,459 | -0.88% |
| 2026-07-24 | 58.76 | 60.32 | 58.76 | 60.05 | 387,758 | +1.08% |
| 2026-07-23 | 58.36 | 59.625 | 58.295 | 59.41 | 568,154 | +0.90% |
| 2026-07-22 | 58.03 | 59.09 | 58.03 | 58.88 | 575,089 | +0.82% |
| 2026-07-21 | 58.14 | 58.425 | 57.44 | 58.4 | 770,856 | -0.27% |
| 2026-07-20 | 58.65 | 59.109 | 58.19 | 58.56 | 520,247 | -0.07% |
| 2026-07-17 | 60.05 | 60.69 | 58.49 | 58.6 | 627,669 | -1.16% |
| 2026-07-16 | 58.15 | 59.295 | 58.085 | 59.29 | 585,779 | +2.38% |
| 2026-07-15 | 59.13 | 59.13 | 57.81 | 57.91 | 603,539 | -1.45% |
| 2026-07-14 | 59.48 | 59.59 | 58.73 | 58.76 | 416,000 | -0.76% |
| 2026-07-13 | 58.63 | 59.455 | 57.59 | 59.21 | 451,952 | +1.44% |
| 2026-07-10 | 57.84 | 58.52 | 57.84 | 58.37 | 404,524 | +0.85% |
| 2026-07-09 | 57.09 | 58.17 | 57.09 | 57.88 | 510,070 | +0.49% |
| 2026-07-08 | 57.72 | 58.23 | 57.345 | 57.6 | 513,912 | +0.23% |
| 2026-07-07 | 56.87 | 58.345 | 56.87 | 57.47 | 543,694 | +2.15% |
| 2026-07-06 | 57.31 | 58 | 56.15 | 56.26 | 510,659 | -2.14% |
| 2026-07-02 | 56.56 | 57.51 | 56.51 | 57.49 | 675,307 | +2.30% |
| 2026-07-01 | 55.94 | 56.52 | 55.94 | 56.2 | 946,096 | +0.29% |
| 2026-06-30 | 56.83 | 57.05 | 55.99 | 56.04 | 865,918 | -1.56% |
| 2026-06-29 | 57.95 | 57.95 | 56.5 | 56.93 | 667,657 | -1.18% |
| 2026-06-26 | 57.15 | 57.65 | 56.7 | 57.61 | 2,530,728 | +1.60% |
| 2026-06-25 | 56.87 | 57.19 | 56.28 | 56.7 | 652,774 | +0.25% |
| 2026-06-24 | 56.8 | 56.84 | 55.54 | 56.56 | 764,219 | +0.62% |
| 2026-06-23 | 54.27 | 56.435 | 54.27 | 56.21 | 719,180 | +2.55% |
| 2026-06-22 | 54.37 | 55.34 | 53.326 | 54.81 | 1,168,210 | -0.54% |
| 2026-06-18 | 55 | 55.582 | 53.955 | 55.11 | 2,201,482 | -0.31% |
| 2026-06-17 | 54.26 | 55.3 | 54.06 | 55.28 | 1,102,175 | +0.97% |
| 2026-06-16 | 54.13 | 55.36 | 54.13 | 54.75 | 493,214 | +0.35% |
| 2026-06-15 | 54.38 | 54.88 | 53.95 | 54.56 | 421,570 | -0.96% |
| 2026-06-12 | 54.63 | 55.586 | 54.53 | 55.09 | 512,165 | +1.12% |
| 2026-06-11 | 55.67 | 56.23 | 54.46 | 54.48 | 612,107 | -1.54% |
| 2026-06-10 | 55.32 | 55.94 | 54.82 | 55.33 | 551,093 | +1.59% |
| 2026-06-09 | 54.82 | 55.89 | 54.475 | 54.94 | 629,374 | +0.92% |
| 2026-06-08 | 55.04 | 55.44 | 54.38 | 54.44 | 474,819 | -1.75% |
| 2026-06-05 | 55.09 | 55.97 | 54.855 | 55.41 | 797,010 | +1.46% |
| 2026-06-04 | 54.35 | 55.2 | 54.11 | 54.61 | 652,744 | +1.43% |
| 2026-06-03 | 54.11 | 54.68 | 53.8 | 53.84 | 594,850 | -0.41% |
| 2026-06-02 | 53.42 | 54.62 | 52.96 | 54.06 | 463,537 | +0.75% |
| 2026-06-01 | 54.78 | 54.98 | 53.65 | 53.66 | 428,405 | -2.88% |
| 2026-05-29 | 55.41 | 55.72 | 55.11 | 55.25 | 562,568 | -0.56% |
| 2026-05-28 | 56.67 | 57.11 | 55.54 | 55.56 | 498,384 | -2.11% |
| 2026-05-27 | 57.4 | 57.65 | 56.575 | 56.76 | 449,932 | -1.34% |
| 2026-05-26 | 57.18 | 57.77 | 54.35 | 57.53 | 510,144 | +0.45% |
| 2026-05-22 | 57.15 | 57.4 | 56.37 | 57.27 | 490,283 | +0.16% |
| 2026-05-21 | 57.21 | 57.625 | 56.93 | 57.18 | 631,028 | -0.38% |
| 2026-05-20 | 58.24 | 58.5 | 57.39 | 57.4 | 610,392 | -1.36% |
| 2026-05-19 | 57.61 | 58.57 | 57.15 | 58.19 | 658,954 | +0.99% |
| 2026-05-18 | 57.73 | 58.22 | 57.452 | 57.62 | 518,395 | +0.51% |
| 2026-05-15 | 57.87 | 57.87 | 56.95 | 57.33 | 571,280 | -0.81% |
| 2026-05-14 | 57.49 | 57.91 | 57.305 | 57.8 | 558,782 | +1.07% |
| 2026-05-13 | 56.67 | 57.31 | 56.23 | 57.19 | 565,065 | +0.40% |